$41.58 +0.42 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
9/10/201340.9041.0440.8340.9936,160
9/10/20139.309.309.309.300
9/9/201340.2440.5640.2140.5310,713
9/9/20139.319.319.319.316
9/6/201339.8940.0639.8039.8997,952
9/6/20139.309.309.309.300
9/5/201339.5739.7439.5739.7029,473
9/5/20139.309.309.309.300
9/4/201339.2839.6439.2539.57146,474
9/4/20139.359.359.359.350
9/3/201339.4739.4839.2039.2965,545
9/3/20139.389.389.389.380
8/30/201339.0439.0438.6538.6746,871
8/30/20139.419.419.419.410
8/29/201339.1439.2039.0539.0529,779
8/29/20139.449.449.449.4470
8/28/201338.9239.2438.9139.1029,133
8/28/20139.429.429.429.420
8/27/201339.3639.3739.0139.0432,541
8/27/20139.459.459.459.450
8/26/201339.7839.8639.7339.7423,629
8/26/20139.429.429.429.420
8/23/201340.0740.0739.9340.037,127
8/23/20139.399.399.399.390
8/22/201339.6739.7639.5739.6816,322
8/22/20139.359.359.359.35500
8/21/201339.4839.5239.1239.3323,535
8/21/20139.359.359.359.350
8/20/201339.8239.8339.5939.7731,051
8/20/20139.389.389.389.381,012
8/19/201340.2840.2839.8339.8524,349
8/19/20139.359.359.359.35100
8/16/201340.1340.3340.1340.2724,444
8/16/20139.379.379.379.370
8/15/201339.9740.1439.6040.1330,484
8/15/20139.409.409.409.401,000
8/14/201340.3540.3740.2740.3255,082
8/14/20139.459.459.459.450
8/13/201340.0940.3439.9740.2911,674
8/13/20139.459.459.459.451
8/12/201339.9640.0439.9540.0445,341
8/12/20139.529.529.529.520
8/9/201340.1240.2139.9740.1060,468
8/9/20139.559.559.559.550
8/8/201339.9740.0939.7640.05148,918
8/8/20139.549.549.549.540
8/7/201339.6739.7139.5739.7083,037
8/7/20139.539.539.539.53205
8/6/201340.0440.0439.7039.7820,846
8/6/20139.549.549.549.54110
8/5/201339.8939.9439.7439.9417,542
8/2/201339.7239.9939.7139.95200,671
8/2/20139.499.499.499.490
8/1/201339.8039.8039.5539.69133,515
8/1/20139.499.499.499.490
7/31/201339.1139.4939.1139.2316,392
7/31/20139.509.509.509.50200
7/30/201339.3339.3639.0839.2022,966
7/30/20139.539.539.539.530
7/29/201339.2039.2439.0939.1823,407
7/29/20139.559.559.559.550
7/26/201339.4839.5739.3239.5715,842
7/26/20139.569.569.569.560
7/25/201339.3739.8239.3739.8014,700
7/25/20139.509.509.509.500
7/24/201339.8039.8239.4839.6517,267
7/24/20139.579.579.579.570
7/23/201339.7039.7339.5339.6629,040
7/23/20139.709.709.709.701,020
7/22/201339.5239.5939.3939.49340,862
7/22/20139.709.709.709.700
7/19/201339.2539.4039.1839.3429,617
7/19/20139.709.709.709.700
7/18/201339.0439.3839.0439.33211,986
7/18/20139.649.649.649.640
7/17/201339.0639.0838.7938.9929,036
7/17/20139.509.509.509.500
7/16/201338.6238.7738.5938.7690,348
7/16/20139.629.629.629.621
7/15/201338.5038.7238.4538.65450,910
7/15/20139.639.639.639.630
7/12/201338.3938.3938.2638.3615,432
7/12/20139.619.619.619.610
7/11/201338.3838.6738.1638.6343,762
7/11/20139.509.509.509.500
7/10/201337.5837.8137.4537.5958,517
7/10/20139.579.579.579.570
7/9/201337.5237.5437.3137.4754,046
7/9/20139.589.589.589.580
7/8/201337.2337.3737.1737.2957,056
7/8/20139.579.579.579.570
7/5/201337.2737.2736.7437.0089,978
7/5/20139.489.489.489.485
7/4/20139.589.589.589.580
7/3/201336.7936.9036.6136.83326,673
7/3/20139.629.629.629.620
7/2/201337.2637.3436.8637.0163,888
7/2/20139.619.619.619.61700
7/1/201337.2937.3637.1637.1853,393
6/28/201336.8736.9836.7336.8260,728
  • Showing 601-700 of 1,716 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 18
  • >>
Trading Center